Chesapeake Utilities Corporation Common Stock (CPK)

129.04
+0.00 (0.00%)
NYSE · Last Trade: Mar 11th, 7:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chesapeake Utilities Corporation Common Stock (CPK)

DateOpenHighLowCloseVolumeAdjusted Close
3/10/2026129.75131.14128.90129.04137,493129.04
3/09/2026131.03132.91129.40132.01136,100132.01
3/06/2026131.23132.29129.37132.25191,670132.25
3/05/2026136.13136.13132.31132.35303,218132.35
3/04/2026137.16137.89135.50137.66101,650137.66
3/03/2026136.17137.87134.00137.16120,730137.16
3/02/2026136.06138.14135.46137.21132,574137.21
2/27/2026135.00138.41133.24135.97185,027135.97
2/26/2026134.83136.70132.45134.62106,886134.62
2/25/2026134.38134.59132.34134.24106,647134.24
2/24/2026135.56136.73134.33135.05105,513135.05
2/23/2026134.45136.86132.58135.07104,041135.07
2/20/2026135.11135.22132.16134.3994,581134.39
2/19/2026131.51134.19131.51133.59120,760133.59
2/18/2026133.75134.84130.43130.77126,592130.77
2/17/2026136.00138.07134.12134.71114,554134.71
2/13/2026134.12135.62131.12135.60101,894135.60
2/12/2026130.50135.35130.50134.42139,347134.42
2/11/2026130.48131.45129.29130.37184,373130.37
2/10/2026129.17131.56127.83130.26110,582130.26
2/09/2026129.70129.84126.77128.9990,218128.99
2/06/2026133.23133.90129.87129.87108,658129.87
2/05/2026132.08133.74130.60131.99240,130131.99
2/04/2026129.57131.75128.09130.8882,910130.88
2/03/2026126.82130.16126.82128.65118,679128.65
2/02/2026128.94130.62126.70127.47127,750127.47
1/30/2026126.93129.03126.67128.68182,069128.68
1/29/2026125.23127.88125.03127.30136,411127.30
1/28/2026127.32127.32125.40125.85122,023125.85
1/27/2026126.33128.19125.75127.6595,059127.65
1/26/2026125.67127.50125.25126.64126,645126.64
1/23/2026126.00126.50124.02125.0199,945125.01
1/22/2026127.46127.57125.11126.31115,666126.31
1/21/2026124.21127.27124.21126.85143,811126.85
1/20/2026124.38125.23122.97123.77106,613123.77
1/16/2026124.85125.70123.92124.60146,823124.60
1/15/2026125.36126.80125.01125.9089,819125.90
1/14/2026125.51125.60124.26125.2280,434125.22
1/13/2026123.65125.14122.70124.78137,153124.78
1/12/2026122.64124.59122.32123.4958,097123.49
1/09/2026123.99125.23122.40122.90114,532122.90
1/08/2026119.91123.65119.91123.4599,164123.45
1/07/2026122.61123.27119.91120.97125,211120.97
1/06/2026122.64123.02121.25121.76142,350121.76
1/05/2026123.59125.11121.15123.26146,347123.26
1/02/2026124.36125.85123.26124.31128,490124.31
12/31/2025125.37126.04123.94124.7699,779124.76
12/30/2025125.92126.92125.25125.2670,979125.26
12/29/2025126.35126.78126.06126.18131,560126.18
12/26/2025125.83126.23125.02125.9272,890125.92
12/24/2025125.57126.47125.39126.2770,999126.27
12/23/2025124.37125.87123.85125.1878,381125.18
12/22/2025124.51125.99123.92124.40160,698124.40
12/19/2025127.71129.15124.41125.11273,784125.11
12/18/2025128.43129.21127.45128.77102,641128.77
12/17/2025126.78128.75126.73128.42132,456128.42
12/16/2025127.23127.48125.52126.90199,047126.90
12/15/2025127.27128.13124.33126.83140,238126.83
12/12/2025128.75128.87126.63127.35168,442126.67
12/11/2025128.10129.57127.54128.3195,632127.62